MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NYF — iShares New York Muni Bond ETF
NYSE ArcaiShares New York Muni Bond ETF
$50.57
+0.05(+0.10%)
- O
- 50.54
- H
- 50.63
- L
- 50.34
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$50.57
Period Return-2.02%
Period High$54.52
Period Low$50.04
Avg Daily Volume167.6K
Total Trading Days365
NYF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $50.54 | $50.63 | $50.34 | $50.57 | +$0.05 | +0.10% | 1,145,629 | $50.54 | $50.34 $50.63 |
| Oct 2, 2026 | $50.97 | $51.04 | $50.50 | $50.52 | $-0.18 | -0.35% | 828,754 | $50.78 | $50.50 $51.04 |
| Oct 1, 2026 | $50.55 | $50.83 | $50.55 | $50.70 | +$0.18 | +0.36% | 938,679 | $50.71 | $50.55 $50.83 |
| Sep 30, 2026 | $50.39 | $50.68 | $50.39 | $50.52 | +$0.42 | +0.84% | 787,311 | $50.53 | $50.39 $50.68 |
| Sep 29, 2026 | $50.19 | $50.25 | $50.04 | $50.10 | $-0.12 | -0.24% | 1,101,751 | $50.12 | $50.04 $50.25 |
| Sep 28, 2026 | $50.56 | $50.56 | $50.16 | $50.22 | $-0.39 | -0.77% | 893,031 | $50.24 | $50.16 $50.56 |
| Sep 25, 2026 | $50.80 | $50.80 | $50.53 | $50.61 | $-0.27 | -0.53% | 724,599 | $50.61 | $50.53 $50.80 |
| Sep 24, 2026 | $51.05 | $51.09 | $50.77 | $50.88 | $-0.17 | -0.33% | 774,175 | $50.83 | $50.77 $51.09 |
| Sep 23, 2026 | $51.44 | $51.45 | $50.88 | $51.05 | $-0.37 | -0.72% | 419,000 | $51.10 | $50.88 $51.45 |
| Sep 22, 2026 | $51.49 | $51.50 | $51.41 | $51.42 | $-0.05 | -0.09% | 272,712 | $51.43 | $51.41 $51.50 |
| Sep 21, 2026 | $51.54 | $51.56 | $51.42 | $51.47 | +$0.04 | +0.07% | 285,867 | $51.46 | $51.42 $51.56 |
| Sep 18, 2026 | $51.50 | $51.58 | $51.33 | $51.43 | $-0.15 | -0.29% | 405,906 | $51.40 | $51.33 $51.58 |
| Sep 17, 2026 | $51.59 | $51.64 | $51.50 | $51.58 | +$0.17 | +0.33% | 660,230 | $51.56 | $51.50 $51.64 |
| Sep 16, 2026 | $51.40 | $51.50 | $51.34 | $51.41 | $-0.01 | -0.02% | 811,190 | $51.39 | $51.34 $51.50 |
| Sep 15, 2026 | $51.50 | $51.55 | $51.36 | $51.42 | $-0.11 | -0.21% | 580,761 | $51.42 | $51.36 $51.55 |
| Sep 14, 2026 | $51.52 | $51.60 | $51.47 | $51.53 | $-0.05 | -0.09% | 471,714 | $51.52 | $51.47 $51.60 |
| Sep 11, 2026 | $51.46 | $51.70 | $51.46 | $51.58 | +$0.16 | +0.30% | 2,097,788 | $51.57 | $51.46 $51.70 |
| Sep 10, 2026 | $51.50 | $51.58 | $51.36 | $51.42 | $-0.39 | -0.75% | 672,574 | $51.45 | $51.36 $51.58 |
| Sep 9, 2026 | $52.09 | $52.09 | $51.77 | $51.81 | $-0.20 | -0.38% | 194,290 | $51.85 | $51.77 $52.09 |
| Sep 8, 2026 | $52.07 | $52.17 | $52.01 | $52.01 | $-0.06 | -0.12% | 253,091 | $52.06 | $52.01 $52.17 |
| Sep 4, 2026 | $52.10 | $52.19 | $52.07 | $52.07 | +$0.03 | +0.06% | 229,454 | $52.14 | $52.07 $52.19 |
| Sep 3, 2026 | $52.22 | $52.24 | $52.03 | $52.04 | $-0.08 | -0.16% | 290,515 | $52.17 | $52.03 $52.24 |
| Sep 2, 2026 | $52.14 | $52.18 | $52.11 | $52.12 | $-0.03 | -0.06% | 244,789 | $52.13 | $52.11 $52.18 |
| Sep 1, 2026 | $52.29 | $52.37 | $52.12 | $52.15 | $-0.45 | -0.86% | 287,153 | $52.19 | $52.12 $52.37 |
| Aug 31, 2026 | $52.51 | $52.63 | $52.48 | $52.60 | $-0.02 | -0.04% | 242,092 | $52.55 | $52.48 $52.63 |
| Aug 28, 2026 | $52.74 | $52.75 | $52.60 | $52.62 | $-0.10 | -0.19% | 140,638 | $52.66 | $52.60 $52.75 |
| Aug 27, 2026 | $52.77 | $52.78 | $52.72 | $52.72 | $-0.04 | -0.08% | 118,941 | $52.75 | $52.72 $52.78 |
| Aug 26, 2026 | $52.89 | $52.89 | $52.75 | $52.76 | $-0.09 | -0.17% | 101,737 | $52.80 | $52.75 $52.89 |
| Aug 25, 2026 | $52.85 | $52.88 | $52.80 | $52.85 | +$0.05 | +0.10% | 209,441 | $52.86 | $52.80 $52.88 |
| Aug 24, 2026 | $52.79 | $52.85 | $52.77 | $52.80 | +$0.02 | +0.04% | 118,820 | $52.80 | $52.77 $52.85 |